Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.66 11.99 11.50 11.97 23,660 +0.36(+3.10%)
Oct 28, 2021 11.88 12.05 11.61 11.61 18,056 -0.30(-2.52%)
Oct 27, 2021 11.77 12.10 11.25 11.91 23,408 +0.02(+0.17%)
Oct 26, 2021 12.00 11.89 28,810 -0.17(-1.41%)
Oct 25, 2021 12.09 12.37 11.67 12.06 37,683 +0.30(+2.55%)
Oct 22, 2021 11.74 11.88 11.08 11.76 66,798 +0.09(+0.77%)
Oct 21, 2021 11.81 12.05 11.56 11.67 64,708 -0.23(-1.93%)
Oct 20, 2021 11.64 12.24 11.57 11.90 41,189 +0.02(+0.17%)
Oct 19, 2021 11.63 12.06 11.51 11.88 34,022 +0.28(+2.41%)
Oct 18, 2021 11.56 11.79 11.46 11.60 18,061 -0.03(-0.26%)
Oct 15, 2021 11.90 12.05 11.28 11.63 32,759 -0.12(-1.02%)
Oct 14, 2021 12.00 12.00 11.40 11.75 81,484 +0.13(+1.12%)
Oct 13, 2021 11.61 11.73 11.20 11.62 97,057 -0.18(-1.53%)
Oct 12, 2021 12.00 12.22 11.33 11.80 84,071 -0.35(-2.88%)
Oct 11, 2021 12.00 12.78 11.65 12.15 247,812 +0.68(+5.93%)
Oct 08, 2021 11.31 12.49 11.13 11.47 176,885 +0.29(+2.59%)
Oct 07, 2021 10.84 11.82 10.81 11.18 244,773 +0.22(+2.01%)
Oct 06, 2021 11.94 12.45 10.85 10.96 192,829 -1.25(-10.24%)
Oct 05, 2021 15.10 16.90 11.31 12.21 1,576,653 -4.76(-28.05%)
Oct 04, 2021 12.26 18.00 11.80 16.97 6,400,373 +5.38(+46.42%)
Oct 01, 2021 10.67 11.85 10.06 11.59 116,534 +1.19(+11.44%)
Sep 30, 2021 10.24 10.50 10.20 10.40 21,889 -0.03(-0.29%)
Sep 29, 2021 10.26 10.84 10.12 10.43 54,353 +0.13(+1.26%)
Sep 28, 2021 11.28 11.80 10.00 10.30 133,537 -0.66(-6.02%)
Sep 27, 2021 9.510 10.99 9.210 10.96 265,102 +1.61(+17.22%)
Sep 24, 2021 9.100 9.540 9.100 9.350 27,452 +0.16(+1.74%)
Sep 23, 2021 9.200 9.240 8.798 9.190 7,197 -0.01(-0.11%)
Sep 22, 2021 8.880 9.200 8.620 9.200 17,944 +0.61(+7.10%)
Sep 21, 2021 8.620 8.810 8.500 8.590 7,299 -0.01(-0.12%)
Sep 20, 2021 8.660 8.760 8.358 8.600 8,148 -0.30(-3.37%)
Sep 17, 2021 8.950 9.250 8.836 8.900 2,708 +0.03(+0.34%)
Sep 16, 2021 9.300 9.300 8.820 8.870 10,426 -0.40(-4.31%)
Sep 15, 2021 8.920 9.440 8.920 9.270 21,458 +0.56(+6.43%)
Sep 14, 2021 9.460 9.500 8.710 8.710 44,943 -0.65(-6.99%)
Sep 13, 2021 8.914 9.400 8.910 9.364 34,423 +0.40(+4.51%)
Sep 10, 2021 8.960 9.240 8.950 8.960 3,304 -0.03(-0.33%)
Sep 09, 2021 9.210 9.380 8.769 8.990 43,875 -0.25(-2.71%)
Sep 08, 2021 9.260 9.690 9.040 9.240 19,114 -0.14(-1.49%)
Sep 07, 2021 9.395 9.490 9.092 9.380 12,082 +0.05(+0.54%)
Sep 03, 2021 9.660 9.740 9.330 9.330 2,929 -0.34(-3.52%)
Sep 02, 2021 9.330 9.690 9.200 9.670 63,777 +0.58(+6.38%)
Sep 01, 2021 9.030 9.400 8.890 9.090 24,155 +0.09(+1.00%)
Aug 31, 2021 9.180 9.470 9.000 9.000 15,453 -0.48(-5.06%)
Aug 30, 2021 9.200 9.500 9.009 9.480 44,764 +0.43(+4.75%)
Aug 27, 2021 9.040 9.390 8.845 9.050 72,853 +0.23(+2.55%)
Aug 26, 2021 8.800 9.050 8.400 8.825 83,702 +0.07(+0.86%)
Aug 25, 2021 8.800 8.960 8.450 8.750 20,151 +0.03(+0.38%)
Aug 24, 2021 8.600 8.850 8.600 8.717 22,837 +0.22(+2.55%)
Aug 23, 2021 8.500 8.600 8.290 8.500 25,827 +0.31(+3.79%)
Aug 20, 2021 8.100 8.212 7.970 8.190 7,572 +0.26(+3.28%)
Aug 19, 2021 8.340 8.490 7.800 7.930 33,696 -0.39(-4.69%)
Aug 18, 2021 8.600 8.700 8.050 8.320 46,659 -0.37(-4.26%)
Aug 17, 2021 8.650 8.920 8.410 8.690 22,494 -0.13(-1.47%)
Aug 16, 2021 9.140 9.245 8.630 8.820 51,079 -0.32(-3.50%)
Aug 13, 2021 9.380 9.630 9.060 9.140 46,118 -0.07(-0.76%)
Aug 12, 2021 9.100 9.740 9.100 9.210 107,775 +0.18(+1.99%)
Aug 11, 2021 9.030 9.450 8.870 9.030 76,610 -0.01(-0.11%)
Aug 10, 2021 8.820 9.180 8.780 9.040 15,992 +0.29(+3.31%)
Aug 09, 2021 8.670 8.750 8.510 8.750 10,039 +0.19(+2.20%)
Aug 06, 2021 8.799 8.799 8.510 8.562 37,371 -0.25(-2.86%)
Aug 05, 2021 8.510 8.850 8.485 8.813 49,767 +0.13(+1.54%)
Aug 04, 2021 8.720 8.800 8.570 8.680 11,066 -0.04(-0.46%)
Aug 03, 2021 8.940 8.950 8.670 8.720 18,657 -0.13(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.